Mint Incorporation Limited - MIMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	0.32	0.32	0.32	0.33	0.32	262,265
March 03, 2026	0.31	0.32	0.32	0.33	0.31	374,041
March 02, 2026	0.33	0.32	0.32	0.35	0.32	249,300
February 27, 2026	0.34	0.34	0.34	0.37	0.34	572,034
February 26, 2026	0.35	0.36	0.36	0.38	0.34	1.47M
February 25, 2026	0.44	0.39	0.39	0.48	0.33	39.84M
February 24, 2026	0.34	0.33	0.33	0.34	0.31	275,732
February 23, 2026	0.31	0.33	0.33	0.35	0.29	579,000
February 20, 2026	0.31	0.31	0.31	0.33	0.28	552,096
February 19, 2026	0.32	0.31	0.31	0.33	0.31	454,387
February 18, 2026	0.34	0.34	0.34	0.35	0.32	857,211
February 17, 2026	0.33	0.36	0.36	0.37	0.33	2.46M
February 13, 2026	0.48	0.39	0.39	0.48	0.32	86.03M
February 12, 2026	0.31	0.28	0.28	0.32	0.28	11.35M
February 11, 2026	0.33	0.31	0.31	0.34	0.31	1.2M
February 10, 2026	0.33	0.34	0.34	0.36	0.28	3.91M
February 09, 2026	0.37	0.35	0.35	0.43	0.31	142.27M
February 06, 2026	0.27	0.26	0.26	0.27	0.26	57,706
February 05, 2026	0.28	0.26	0.26	0.28	0.26	242,100
February 04, 2026	0.25	0.26	0.26	0.29	0.25	361,610
February 03, 2026	0.26	0.26	0.26	0.28	0.25	175,367
February 02, 2026	0.28	0.26	0.26	0.31	0.26	355,159
January 30, 2026	0.3	0.28	0.28	0.31	0.28	485,339
January 29, 2026	0.34	0.3	0.3	0.34	0.3	216,024
January 28, 2026	0.32	0.34	0.34	0.34	0.32	130,296
January 27, 2026	0.31	0.33	0.33	0.34	0.31	150,442
January 26, 2026	0.32	0.31	0.31	0.32	0.3	551,942
January 23, 2026	0.32	0.32	0.32	0.33	0.32	71,886
January 22, 2026	0.32	0.33	0.33	0.34	0.32	261,745
January 21, 2026	0.31	0.32	0.32	0.33	0.31	147,139
January 20, 2026	0.3	0.31	0.31	0.34	0.27	501,700
January 16, 2026	0.31	0.3	0.3	0.32	0.3	198,442
January 15, 2026	0.3	0.3	0.3	0.31	0.3	132,353
January 14, 2026	0.31	0.3	0.3	0.32	0.3	192,145
January 13, 2026	0.32	0.31	0.31	0.33	0.31	268,748
January 12, 2026	0.31	0.33	0.33	0.36	0.31	482,000
January 09, 2026	0.35	0.33	0.33	0.4	0.3	1.01M
January 08, 2026	0.36	0.37	0.37	0.4	0.36	404,504
January 07, 2026	0.34	0.38	0.38	0.43	0.34	1.88M
January 06, 2026	0.34	0.35	0.35	0.37	0.34	370,314
January 05, 2026	0.31	0.37	0.37	0.37	0.31	1.92M
January 02, 2026	0.31	0.32	0.32	0.5	0.3	11.05M
December 31, 2025	0.31	0.3	0.3	0.32	0.28	539,798
December 30, 2025	0.28	0.3	0.3	0.32	0.28	366,117
December 29, 2025	0.31	0.29	0.29	0.33	0.27	654,300
December 26, 2025	0.36	0.32	0.32	0.37	0.32	257,593
December 24, 2025	0.35	0.36	0.36	0.39	0.35	404,400
December 23, 2025	0.38	0.37	0.37	0.39	0.36	1.1M
December 22, 2025	0.41	0.39	0.39	0.43	0.39	4.06M
December 19, 2025	0.28	0.48	0.48	0.58	0.28	113.32M
December 18, 2025	0.27	0.27	0.27	0.3	0.25	365,100
December 17, 2025	0.33	0.3	0.3	0.36	0.3	118,513
December 16, 2025	0.37	0.34	0.34	0.38	0.34	206,225
December 15, 2025	0.42	0.38	0.38	0.42	0.38	125,322
December 12, 2025	0.43	0.43	0.43	0.45	0.41	132,700
December 11, 2025	0.47	0.44	0.44	0.47	0.43	122,847
December 10, 2025	0.49	0.47	0.47	0.49	0.47	75,227
December 09, 2025	0.49	0.47	0.47	0.5	0.45	171,000
December 08, 2025	0.49	0.5	0.5	0.53	0.49	286,312
December 05, 2025	0.5	0.51	0.51	0.53	0.5	281,400

Mint Incorporation Limited (MIMI) NASDAQ